Valspar Corporation (The) Historical Stock Prices

VAL 
$73.3
*  
0.90
1.21%
Get VAL Alerts
*Delayed - data as of Aug. 31, 2015  -  Find a broker to begin trading VAL now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-MAY-2015 TO 31-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  73.76  74.31  73.18  73.30 713,747
08/31/2015 73.64 74.31 73.18 73.3 719,047
08/28/2015 74.39 74.81 73.86 74.2 763,427
08/27/2015 74.39 75.75 73.87 75.18 1,022,820
08/26/2015 74.57 74.72 72.32 73.36 1,623,184
08/25/2015 74 77.44 73.1 73.3 1,627,885
08/24/2015 72.9 78.83 72.87 75.73 1,266,301
08/21/2015 79.78 80.11 78.47 78.47 788,641
08/20/2015 81.71 81.76 80.32 80.51 750,213
08/19/2015 83.15 83.405 82.01 82.4 591,797
08/18/2015 82.89 83.74 82.89 83.69 606,358
08/17/2015 81.41 83.32 81.1409 83.14 767,318
08/14/2015 80.27 81.67 80.27 81.62 457,284
08/13/2015 80.2 80.96 79.77 80.43 469,502
08/12/2015 79.84 80.41 78.72 80.36 511,082
08/11/2015 81.47 82.38 80.16 80.67 739,624
08/10/2015 82.51 83.4 82.04 83.36 505,069
08/07/2015 81.86 82.11 81.23 81.98 408,208
08/06/2015 82.61 83.16 81.66 82.02 356,993
08/05/2015 83.61 84.05 82.2 82.65 471,205
08/04/2015 83.09 83.7 82.72 82.84 320,623
08/03/2015 83.38 83.645 82.45 83.09 369,215
07/31/2015 83.73 83.78 83.08 83.28 525,041
07/30/2015 82.97 83.57 82.51 83.48 432,050
07/29/2015 82.75 83.42 82.07 83.17 425,359
07/28/2015 79.35 82.44 78.66 82.39 541,505
07/27/2015 80 80.34 79.14 79.23 513,095
07/24/2015 81.51 81.53 80.13 80.61 498,416
07/23/2015 81.01 81.23 80.52 81.17 629,602
07/22/2015 80.41 80.99 80.21 80.78 366,731
07/21/2015 81.31 81.69 80.27 80.42 375,773
07/20/2015 81.56 81.78 81.18 81.32 378,949
07/17/2015 81.58 82.16 81.21 81.58 477,999
07/16/2015 82.65 82.65 80.7 81.76 1,256,040
07/15/2015 84.46 84.64 83.87 83.97 323,412
07/14/2015 84.13 84.67 84.13 84.54 345,179
07/13/2015 83.74 84.21 83.53 84.13 320,404
07/10/2015 83 83.25 82.565 83.16 367,075
07/09/2015 82.75 82.8 82 82.07 536,147
07/08/2015 82.54 83.01 81.32 81.73 623,194
07/07/2015 82.73 83.335 82.01 83.18 557,581
07/06/2015 82.11 83.05 81.95 82.62 301,300
07/02/2015 83.73 83.73 82.68 82.82 322,511
07/01/2015 82.85 83.4 82.2 83.31 598,762
06/30/2015 82.67 82.765 81.79 81.82 362,440
06/29/2015 83.16 83.83 81.84 81.92 374,140
06/26/2015 84.61 84.74 83.83 83.85 768,005
06/25/2015 84.63 85.47 83.79 84.33 498,726
06/24/2015 85.14 85.49 84.44 84.47 326,859
06/23/2015 86.25 86.39 85.29 85.56 471,020
06/22/2015 85.75 86.16 85.4 86.15 316,786
06/19/2015 85.72 86.16 85.25 85.29 484,668
06/18/2015 84.32 85.87 84.32 85.79 602,162
06/17/2015 84.2 84.6 83.64 84.13 339,465
06/16/2015 82.99 84.055 82.88 83.88 401,908
06/15/2015 82.9 83.63 82.2 83.14 491,823
06/12/2015 84.37 84.67 83.35 83.48 431,444
06/11/2015 83.75 84.88 83.73 84.69 537,354
06/10/2015 83.25 84.05 83.22 83.87 614,639
06/09/2015 82.63 83.25 82.43 82.89 342,195
06/08/2015 82.62 83.33 82.62 82.75 375,363
06/05/2015 82.69 83.11 82.13 82.87 470,155
06/04/2015 83.81 83.81 82.33 82.76 557,399
06/03/2015 83.87 84.53 83.68 84.37 448,973
06/02/2015 83.41 83.55 82.89 83.17 243,927
06/01/2015 83.76 84.11 82.76 83.5 414,498
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?